Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.15 | 31.34 | 31.15 | 31.28 | 2,819 | +0.07(+0.23%) |
Dec 30, 2019 | 31.44 | 31.44 | 31.14 | 31.21 | 35,631 | -0.18(-0.58%) |
Dec 27, 2019 | 31.82 | 31.82 | 31.33 | 31.39 | 9,970 | -0.43(-1.36%) |
Dec 26, 2019 | 31.81 | 31.86 | 31.70 | 31.82 | 16,581 | +0.03(+0.11%) |
Dec 24, 2019 | 31.80 | 31.80 | 31.72 | 31.79 | 906 | -0.06(-0.18%) |
Dec 23, 2019 | 31.77 | 32.06 | 31.77 | 31.85 | 8,516 | +0.19(+0.61%) |
Dec 20, 2019 | 31.67 | 31.70 | 31.55 | 31.65 | 8,665 | +0.12(+0.37%) |
Dec 19, 2019 | 31.33 | 31.54 | 31.33 | 31.54 | 4,811 | +0.24(+0.75%) |
Dec 18, 2019 | 31.47 | 31.54 | 31.27 | 31.30 | 4,617 | -0.18(-0.57%) |
Dec 17, 2019 | 31.26 | 31.54 | 31.22 | 31.48 | 4,261 | +0.20(+0.64%) |
Dec 16, 2019 | 31.04 | 31.51 | 31.04 | 31.28 | 25,422 | +0.34(+1.11%) |
Dec 13, 2019 | 30.98 | 31.15 | 30.88 | 30.94 | 7,034 | +0.08(+0.25%) |
Dec 12, 2019 | 30.58 | 31.14 | 30.58 | 30.86 | 12,949 | +0.35(+1.16%) |
Dec 11, 2019 | 30.65 | 30.65 | 30.42 | 30.51 | 27,282 | -0.03(-0.11%) |
Dec 10, 2019 | 30.74 | 30.86 | 30.54 | 30.54 | 10,075 | -0.30(-0.97%) |
Dec 09, 2019 | 30.96 | 30.97 | 30.83 | 30.84 | 8,473 | -0.12(-0.40%) |
Dec 06, 2019 | 31.08 | 31.08 | 30.96 | 30.96 | 2,344 | +0.31(+1.00%) |
Dec 05, 2019 | 30.78 | 30.81 | 30.65 | 30.66 | 4,350 | -0.11(-0.34%) |
Dec 04, 2019 | 30.73 | 31.00 | 30.73 | 30.76 | 4,622 | +0.26(+0.86%) |
Dec 03, 2019 | 30.81 | 30.81 | 30.23 | 30.50 | 16,876 | -0.46(-1.49%) |
Dec 02, 2019 | 31.31 | 31.46 | 30.96 | 30.96 | 7,721 | -0.35(-1.12%) |
Nov 29, 2019 | 31.30 | 31.50 | 31.30 | 31.31 | 5,403 | -0.07(-0.23%) |
Nov 27, 2019 | 31.41 | 31.50 | 31.33 | 31.38 | 4,383 | -0.04(-0.11%) |
Nov 26, 2019 | 31.29 | 31.42 | 31.21 | 31.42 | 6,393 | +0.14(+0.44%) |
Nov 25, 2019 | 31.09 | 31.38 | 31.04 | 31.28 | 9,930 | +0.32(+1.05%) |
Nov 22, 2019 | 30.76 | 30.97 | 30.76 | 30.96 | 8,665 | +0.27(+0.89%) |
Nov 21, 2019 | 30.86 | 30.93 | 30.65 | 30.68 | 5,167 | -0.13(-0.41%) |
Nov 20, 2019 | 31.19 | 31.21 | 30.68 | 30.81 | 9,334 | -0.54(-1.74%) |
Nov 19, 2019 | 31.22 | 31.39 | 31.22 | 31.35 | 2,695 | +0.23(+0.75%) |
Nov 18, 2019 | 31.21 | 31.21 | 31.03 | 31.12 | 4,050 | -0.12(-0.37%) |
Nov 15, 2019 | 31.13 | 31.32 | 31.13 | 31.24 | 4,689 | +0.20(+0.63%) |
Nov 14, 2019 | 31.00 | 31.05 | 30.88 | 31.04 | 10,363 | -0.01(-0.05%) |
Nov 13, 2019 | 31.05 | 31.08 | 30.91 | 31.05 | 9,535 | -0.08(-0.25%) |
Nov 12, 2019 | 31.50 | 31.50 | 31.10 | 31.13 | 7,835 | -0.34(-1.09%) |
Nov 11, 2019 | 31.34 | 31.51 | 31.34 | 31.48 | 4,453 | +0.05(+0.16%) |
Nov 08, 2019 | 31.41 | 31.43 | 31.16 | 31.43 | 5,709 | -0.01(-0.03%) |
Nov 07, 2019 | 31.44 | 31.70 | 31.42 | 31.44 | 20,304 | +0.15(+0.47%) |
Nov 06, 2019 | 31.32 | 31.32 | 31.12 | 31.29 | 15,689 | +0.08(+0.25%) |
Nov 05, 2019 | 31.14 | 31.41 | 31.14 | 31.21 | 10,045 | +0.17(+0.56%) |
Nov 04, 2019 | 30.86 | 31.05 | 30.86 | 31.04 | 5,788 | +0.35(+1.13%) |
Nov 01, 2019 | 30.56 | 30.71 | 30.54 | 30.69 | 16,209 | +0.28(+0.94%) |
Oct 31, 2019 | 30.43 | 30.44 | 30.34 | 30.41 | 4,970 | -0.17(-0.55%) |
Oct 30, 2019 | 30.62 | 30.62 | 30.36 | 30.58 | 7,910 | -0.09(-0.28%) |
Oct 29, 2019 | 30.64 | 30.79 | 30.56 | 30.66 | 16,066 | -0.06(-0.19%) |
Oct 28, 2019 | 30.58 | 30.83 | 30.54 | 30.72 | 10,638 | +0.23(+0.74%) |
Oct 25, 2019 | 29.97 | 30.50 | 29.97 | 30.50 | 7,748 | +0.65(+2.17%) |
Oct 24, 2019 | 30.03 | 30.30 | 29.71 | 29.85 | 14,695 | +0.18(+0.62%) |
Oct 23, 2019 | 29.55 | 29.70 | 29.54 | 29.67 | 7,308 | -0.01(-0.02%) |
Oct 22, 2019 | 29.63 | 29.73 | 29.62 | 29.67 | 5,464 | -0.00(-0.00%) |
Oct 21, 2019 | 29.53 | 29.77 | 29.53 | 29.67 | 5,822 | +0.32(+1.08%) |
Oct 18, 2019 | 29.49 | 29.57 | 29.36 | 29.36 | 3,058 | +0.03(+0.09%) |
Oct 17, 2019 | 29.47 | 29.50 | 29.33 | 29.33 | 11,097 | +0.08(+0.27%) |
Oct 16, 2019 | 29.31 | 29.46 | 29.25 | 29.25 | 6,944 | -0.04(-0.13%) |
Oct 15, 2019 | 29.03 | 29.37 | 29.03 | 29.29 | 9,921 | +0.44(+1.51%) |
Oct 14, 2019 | 28.66 | 28.88 | 28.66 | 28.85 | 10,646 | +0.05(+0.19%) |
Oct 11, 2019 | 29.00 | 29.13 | 28.74 | 28.80 | 33,541 | +0.41(+1.45%) |
Oct 10, 2019 | 27.90 | 28.43 | 27.90 | 28.39 | 17,941 | +0.17(+0.59%) |
Oct 09, 2019 | 27.96 | 28.39 | 27.96 | 28.22 | 18,172 | +0.33(+1.20%) |
Oct 08, 2019 | 27.73 | 28.15 | 27.73 | 27.89 | 7,155 | -0.12(-0.42%) |
Oct 07, 2019 | 27.96 | 28.21 | 27.94 | 28.01 | 30,221 | +0.12(+0.43%) |
Oct 04, 2019 | 27.64 | 27.89 | 27.56 | 27.89 | 20,185 | +0.33(+1.21%) |
Oct 03, 2019 | 27.69 | 27.69 | 27.16 | 27.55 | 25,464 | -0.25(-0.92%) |
Oct 02, 2019 | 28.41 | 28.47 | 27.37 | 27.81 | 31,771 | -0.83(-2.91%) |